Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centric Brands Inc (NQ: CTRC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 3.590 3.650 3.430 3.520 18,300 -0.03(-0.85%)
May 30, 2019 3.700 3.790 3.357 3.550 27,524 +0.00(+0.00%)
May 29, 2019 3.660 3.857 3.470 3.550 30,961 -0.02(-0.56%)
May 28, 2019 3.540 3.720 3.247 3.570 36,435 +0.00(+0.00%)
May 24, 2019 3.550 3.730 3.490 3.570 20,600 +0.02(+0.56%)
May 23, 2019 3.540 3.710 3.340 3.550 29,505 +0.02(+0.57%)
May 22, 2019 3.590 3.845 3.500 3.530 42,335 -0.13(-3.55%)
May 21, 2019 3.210 3.690 3.050 3.660 65,482 +0.55(+17.68%)
May 20, 2019 3.180 3.430 3.010 3.110 54,314 -0.04(-1.27%)
May 17, 2019 3.390 3.730 3.000 3.150 52,700 -0.31(-8.96%)
May 16, 2019 3.719 3.970 3.340 3.460 41,780 +0.05(+1.46%)
May 15, 2019 3.350 3.690 3.220 3.410 20,231 -0.02(-0.58%)
May 14, 2019 3.380 3.530 3.300 3.430 23,129 +0.03(+0.88%)
May 13, 2019 3.307 3.500 3.307 3.400 15,217 -0.11(-3.13%)
May 10, 2019 3.430 3.540 3.350 3.510 33,400 +0.04(+1.15%)
May 09, 2019 3.310 3.600 3.250 3.470 28,392 +0.09(+2.66%)
May 08, 2019 3.430 3.610 3.240 3.380 26,325 -0.09(-2.59%)
May 07, 2019 3.560 3.700 3.470 3.470 36,346 -0.17(-4.67%)
May 06, 2019 3.490 3.715 3.460 3.640 34,106 +0.02(+0.55%)
May 03, 2019 3.320 3.790 3.320 3.620 22,300 +0.33(+10.03%)
May 02, 2019 3.250 3.490 3.150 3.290 88,689 +0.04(+1.23%)
May 01, 2019 3.270 3.480 3.250 3.250 33,828 -0.19(-5.52%)
Apr 30, 2019 3.435 3.545 3.220 3.440 48,362 +0.00(+0.00%)
Apr 29, 2019 3.468 3.523 3.360 3.440 22,000 +0.06(+1.78%)
Apr 26, 2019 3.450 3.480 3.367 3.380 17,000 -0.05(-1.46%)
Apr 25, 2019 3.470 3.680 3.300 3.430 56,659 -0.01(-0.29%)
Apr 24, 2019 3.700 3.730 3.427 3.440 45,151 -0.22(-6.01%)
Apr 23, 2019 3.830 3.831 3.648 3.660 15,569 -0.14(-3.68%)
Apr 22, 2019 3.750 4.020 3.610 3.800 45,358 -0.03(-0.78%)
Apr 18, 2019 4.120 4.170 3.010 3.830 245,400 -0.25(-6.13%)
Apr 17, 2019 4.130 4.440 3.900 4.080 50,384 -0.05(-1.21%)
Apr 16, 2019 4.280 4.330 4.130 4.130 30,766 -0.22(-5.06%)
Apr 15, 2019 4.430 4.450 4.150 4.350 42,558 -0.06(-1.36%)
Apr 12, 2019 4.392 4.491 4.350 4.410 22,400 +0.10(+2.32%)
Apr 11, 2019 4.370 4.460 4.220 4.310 20,398 -0.06(-1.37%)
Apr 10, 2019 4.480 4.540 4.340 4.370 22,158 -0.07(-1.58%)
Apr 09, 2019 4.400 4.530 4.360 4.440 19,113 +0.04(+0.91%)
Apr 08, 2019 4.390 4.570 4.270 4.400 31,448 +0.03(+0.69%)
Apr 05, 2019 4.360 4.410 4.210 4.370 20,300 -0.11(-2.46%)
Apr 04, 2019 4.400 4.640 4.400 4.480 12,140 +0.14(+3.23%)
Apr 03, 2019 4.550 4.680 4.330 4.340 25,953 -0.13(-2.91%)
Apr 02, 2019 4.470 4.580 4.370 4.470 20,482 +0.05(+1.13%)
Apr 01, 2019 4.580 4.580 4.370 4.420 29,590 -0.08(-1.78%)
Mar 29, 2019 4.490 4.650 4.490 4.500 26,100 +0.01(+0.22%)
Mar 28, 2019 4.350 4.700 4.350 4.490 37,377 +0.14(+3.22%)
Mar 27, 2019 4.640 4.660 4.275 4.350 38,379 -0.32(-6.85%)
Mar 26, 2019 4.880 4.910 4.620 4.670 14,702 -0.06(-1.27%)
Mar 25, 2019 4.850 4.937 4.550 4.730 36,650 -0.22(-4.44%)
Mar 22, 2019 5.170 5.170 4.820 4.950 27,500 -0.16(-3.13%)
Mar 21, 2019 5.351 5.351 5.050 5.110 25,377 -0.09(-1.73%)
Mar 20, 2019 5.430 5.430 4.920 5.200 66,085 -0.12(-2.26%)
Mar 19, 2019 5.000 5.330 4.720 5.320 95,232 +0.31(+6.19%)
Mar 18, 2019 5.060 5.090 4.790 5.010 54,718 -0.09(-1.76%)
Mar 15, 2019 4.950 5.500 4.610 5.100 143,300 +0.20(+4.08%)
Mar 14, 2019 4.850 4.945 4.590 4.900 129,773 +0.11(+2.30%)
Mar 13, 2019 4.580 4.850 4.230 4.790 137,616 +0.27(+5.97%)
Mar 12, 2019 4.340 4.615 4.250 4.520 100,890 +0.14(+3.20%)
Mar 11, 2019 4.000 4.540 3.850 4.380 88,241 +0.36(+8.96%)
Mar 08, 2019 4.200 4.200 3.850 4.020 47,900 -0.08(-1.95%)
Mar 07, 2019 3.800 4.100 3.670 4.100 33,953 +0.43(+11.72%)
Mar 06, 2019 3.830 3.830 3.580 3.670 42,296 +0.01(+0.27%)
Mar 05, 2019 3.800 3.890 3.530 3.660 54,957 -0.17(-4.44%)
Mar 04, 2019 4.170 4.470 3.520 3.830 79,909 -0.29(-7.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.